Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hecla Mining Company (NY: HL )

4.970 -0.020 (-0.40%)
Streaming Delayed Price Updated: 10:51 AM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2010 5.157 5.232 5.119 5.138 8,996,769 +0.05(+0.92%)
Mar 30, 2010 5.157 5.185 5.025 5.091 7,918,651 +0.00(+0.00%)
Mar 29, 2010 5.119 5.176 5.063 5.091 10,132,606 +0.08(+1.69%)
Mar 26, 2010 5.007 5.044 4.884 5.007 9,036,983 +0.14(+2.90%)
Mar 25, 2010 5.091 5.147 4.856 4.866 11,157,178 -0.14(-2.81%)
Mar 24, 2010 5.157 5.176 4.997 5.007 11,573,572 -0.27(-5.16%)
Mar 23, 2010 5.072 5.345 4.995 5.279 11,965,930 +0.19(+3.69%)
Mar 22, 2010 4.978 5.147 4.903 5.091 10,854,186 -0.07(-1.27%)
Mar 19, 2010 5.345 5.382 5.110 5.157 17,431,930 -0.20(-3.68%)
Mar 18, 2010 5.542 5.594 5.317 5.354 10,757,521 -0.15(-2.73%)
Mar 17, 2010 5.420 5.589 5.401 5.504 11,673,550 +0.09(+1.74%)
Mar 16, 2010 5.288 5.410 5.260 5.410 11,067,596 +0.25(+4.92%)
Mar 15, 2010 5.176 5.185 5.054 5.157 6,596,478 -0.01(-0.18%)
Mar 12, 2010 5.251 5.288 5.119 5.166 7,160,933 -0.06(-1.08%)
Mar 11, 2010 5.101 5.251 4.978 5.223 8,964,164 +0.06(+1.09%)
Mar 10, 2010 5.307 5.354 5.091 5.166 10,211,720 -0.06(-1.08%)
Mar 09, 2010 5.157 5.335 5.129 5.223 8,313,327 -0.07(-1.24%)
Mar 08, 2010 5.307 5.401 5.232 5.288 7,184,974 -0.02(-0.35%)
Mar 05, 2010 5.204 5.345 5.204 5.307 8,289,579 +0.16(+3.10%)
Mar 04, 2010 5.166 5.223 5.016 5.147 8,093,502 -0.08(-1.44%)
Mar 03, 2010 5.288 5.382 5.213 5.223 11,784,315 +0.04(+0.72%)
Mar 02, 2010 5.072 5.288 5.025 5.185 12,960,985 +0.18(+3.56%)
Mar 01, 2010 4.922 5.016 4.809 5.007 9,690,159 +0.12(+2.50%)
Feb 26, 2010 4.884 4.931 4.791 4.884 9,607,776 +0.02(+0.39%)
Feb 25, 2010 4.584 4.884 4.509 4.866 12,931,624 +0.18(+3.81%)
Feb 24, 2010 4.697 4.781 4.650 4.687 10,925,447 -0.03(-0.60%)
Feb 23, 2010 4.931 4.978 4.621 4.715 16,000,310 -0.26(-5.28%)
Feb 22, 2010 4.997 5.082 4.922 4.978 10,271,313 +0.03(+0.57%)
Feb 19, 2010 4.922 5.082 4.838 4.950 10,606,078 -0.03(-0.57%)
Feb 18, 2010 5.063 5.166 4.941 4.978 13,355,917 -0.09(-1.85%)
Feb 17, 2010 5.317 5.364 4.988 5.072 16,938,400 -0.10(-2.00%)
Feb 16, 2010 5.016 5.185 4.978 5.176 18,490,330 +0.37(+7.62%)
Feb 12, 2010 4.697 4.809 4.809 4.809 13,472,181 -0.06(-1.16%)
Feb 11, 2010 4.593 4.875 4.528 4.866 14,708,083 +0.32(+7.02%)
Feb 10, 2010 4.603 4.659 4.424 4.546 12,983,038 -0.05(-1.02%)
Feb 09, 2010 4.490 4.640 4.405 4.593 17,107,510 +0.10(+2.30%)
Feb 08, 2010 4.565 4.631 4.265 4.490 16,305,856 -0.06(-1.24%)
Feb 05, 2010 4.189 4.546 4.011 4.546 24,887,136 +0.30(+7.08%)
Feb 04, 2010 4.668 4.687 4.236 4.246 22,852,574 -0.61(-12.57%)
Feb 03, 2010 4.828 4.988 4.772 4.856 13,295,334 +0.08(+1.57%)
Feb 02, 2010 4.931 4.978 4.753 4.781 15,611,633 +0.06(+1.19%)
Feb 01, 2010 4.349 4.828 4.330 4.725 20,506,652 +0.44(+10.31%)
Jan 29, 2010 4.556 4.631 4.265 4.283 16,847,152 -0.32(-6.94%)
Jan 28, 2010 4.744 4.828 4.462 4.603 14,442,418 -0.07(-1.41%)
Jan 27, 2010 4.781 4.856 4.537 4.668 14,875,052 -0.07(-1.39%)
Jan 26, 2010 4.687 4.969 4.621 4.734 13,383,338 -0.11(-2.33%)
Jan 25, 2010 5.007 5.025 4.828 4.847 12,255,488 -0.05(-0.96%)
Jan 22, 2010 4.931 5.204 4.809 4.894 21,198,614 -0.11(-2.25%)
Jan 21, 2010 5.401 5.495 4.997 5.007 22,698,656 -0.49(-8.89%)
Jan 20, 2010 5.711 5.749 5.401 5.495 18,465,906 -0.37(-6.25%)
Jan 19, 2010 5.814 5.965 5.777 5.861 8,454,913 +0.08(+1.30%)
Jan 15, 2010 5.824 5.786 5.786 5.786 11,946,824 -0.08(-1.44%)
Jan 14, 2010 6.012 6.021 5.805 5.871 9,395,083 -0.04(-0.64%)
Jan 13, 2010 5.899 5.937 5.711 5.908 10,272,803 +0.11(+1.94%)
Jan 12, 2010 6.049 6.134 5.702 5.796 17,986,540 -0.43(-6.94%)
Jan 11, 2010 6.481 6.566 6.190 6.228 12,801,541 -0.06(-0.90%)
Jan 08, 2010 6.387 6.387 6.153 6.284 10,429,116 +0.02(+0.30%)
Jan 07, 2010 6.434 6.463 6.246 6.265 11,270,506 -0.17(-2.63%)
Jan 06, 2010 6.275 6.509 6.256 6.434 13,202,200 +0.31(+5.06%)
Jan 05, 2010 6.181 6.246 6.049 6.124 10,272,797 +0.05(+0.77%)
Jan 04, 2010 6.030 6.096 5.993 6.077 8,965,026 +0.27(+4.69%)
Dec 31, 2009 5.993 5.805 5.805 5.805 6,266,549 -0.06(-0.96%)
Dec 30, 2009 5.805 5.946 5.749 5.861 7,587,305 -0.05(-0.79%)
Dec 29, 2009 5.993 6.040 5.880 5.908 5,390,667 -0.08(-1.41%)
Dec 28, 2009 6.218 6.251 5.946 5.993 9,664,808 -0.10(-1.69%)
Dec 24, 2009 6.134 6.190 6.068 6.096 4,245,338 +0.09(+1.56%)
Dec 23, 2009 5.899 6.087 5.880 6.002 10,554,919 +0.17(+2.90%)
Dec 22, 2009 5.890 5.937 5.598 5.833 13,915,816 -0.08(-1.42%)
Dec 21, 2009 6.068 6.106 5.833 5.917 10,113,015 -0.02(-0.32%)
Dec 18, 2009 5.908 6.087 5.796 5.937 25,601,912 +0.10(+1.77%)
Dec 17, 2009 6.181 6.200 5.833 5.833 16,589,010 -0.46(-7.31%)
Dec 16, 2009 6.293 6.425 6.246 6.293 12,047,906 +0.15(+2.45%)
Dec 15, 2009 6.162 6.331 6.059 6.143 10,178,910 -0.09(-1.51%)
Dec 14, 2009 6.228 6.256 6.181 6.237 10,168,494 +0.12(+2.00%)
Dec 11, 2009 6.265 6.340 6.012 6.115 13,934,509 -0.11(-1.81%)
Dec 10, 2009 6.228 6.331 6.106 6.228 14,686,003 +0.07(+1.07%)
Dec 09, 2009 5.908 6.200 5.852 6.162 20,500,576 +0.37(+6.32%)
Dec 08, 2009 6.171 6.171 5.739 5.796 27,590,068 -0.47(-7.50%)
Dec 07, 2009 6.115 6.434 5.927 6.265 24,494,746 -0.15(-2.34%)
Dec 04, 2009 6.481 6.575 6.106 6.416 32,005,600 -0.23(-3.39%)
Dec 03, 2009 6.838 6.942 6.594 6.641 19,544,314 -0.25(-3.68%)
Dec 02, 2009 6.791 7.017 6.744 6.895 28,101,744 +0.26(+3.97%)
Dec 01, 2009 6.434 6.735 6.425 6.632 26,231,626 +0.42(+6.81%)
Nov 30, 2009 5.908 6.218 5.871 6.209 18,405,090 +0.27(+4.59%)
Nov 27, 2009 5.796 6.162 5.636 5.937 13,660,757 -0.34(-5.39%)
Nov 25, 2009 6.228 6.340 6.171 6.275 12,786,446 +0.17(+2.77%)
Nov 24, 2009 6.106 6.143 5.899 6.106 12,272,347 +0.06(+0.93%)
Nov 23, 2009 6.293 6.359 5.983 6.049 19,863,536 +0.17(+2.88%)
Nov 20, 2009 5.767 5.927 5.664 5.880 14,057,618 -0.07(-1.11%)
Nov 19, 2009 5.796 6.002 5.542 5.946 19,965,714 +0.05(+0.80%)
Nov 18, 2009 6.068 6.143 5.777 5.899 25,361,642 +0.12(+2.11%)
Nov 17, 2009 5.420 5.786 5.364 5.777 20,981,096 +0.29(+5.31%)
Nov 16, 2009 5.185 5.580 5.176 5.486 22,032,104 +0.47(+9.36%)
Nov 13, 2009 5.007 5.138 4.894 5.016 13,400,906 +0.00(+0.00%)
Nov 12, 2009 5.119 5.185 4.960 5.016 14,026,704 -0.17(-3.26%)
Nov 11, 2009 5.279 5.317 5.082 5.185 14,917,940 +0.08(+1.66%)
Nov 10, 2009 5.091 5.166 4.903 5.101 13,782,681 -0.07(-1.27%)
Nov 09, 2009 5.157 5.326 5.101 5.166 18,839,186 +0.23(+4.76%)
Nov 06, 2009 4.725 4.997 4.706 4.931 19,407,372 +0.27(+5.85%)
Nov 05, 2009 4.650 4.744 4.603 4.659 12,631,157 +0.08(+1.64%)
Nov 04, 2009 4.687 4.847 4.546 4.584 27,269,380 +0.03(+0.62%)
Nov 03, 2009 4.058 4.584 3.908 4.556 31,854,520 +0.70(+18.00%)
Nov 02, 2009 3.964 4.086 3.710 3.861 19,698,106 +0.00(+0.00%)
Oct 30, 2009 4.039 4.077 3.626 3.861 19,339,038 -0.23(-5.73%)
Oct 29, 2009 3.776 4.142 3.776 4.095 15,161,549 +0.48(+13.25%)
Oct 28, 2009 3.936 4.011 3.560 3.616 20,988,688 -0.43(-10.67%)
Oct 27, 2009 4.077 4.119 3.898 4.048 12,657,398 -0.02(-0.46%)
Oct 26, 2009 4.471 4.556 4.020 4.067 18,570,498 -0.41(-9.22%)
Oct 23, 2009 4.490 4.528 4.443 4.481 11,967,943 -0.04(-0.83%)
Oct 22, 2009 4.490 4.584 4.424 4.518 9,449,437 +0.04(+0.84%)
Oct 21, 2009 4.434 4.744 4.405 4.481 17,013,588 +0.03(+0.63%)
Oct 20, 2009 4.415 4.499 4.415 4.452 9,822,168 -0.15(-3.27%)
Oct 19, 2009 4.537 4.659 4.443 4.603 7,273,829 +0.09(+2.08%)
Oct 16, 2009 4.462 4.546 4.377 4.509 8,346,659 +0.03(+0.63%)
Oct 15, 2009 4.499 4.565 4.443 4.481 9,757,830 -0.13(-2.85%)
Oct 14, 2009 4.640 4.678 4.537 4.612 13,447,812 +0.08(+1.87%)
Oct 13, 2009 4.509 4.593 4.377 4.528 13,293,258 +0.10(+2.34%)
Oct 12, 2009 4.556 4.584 4.377 4.424 14,110,545 -0.05(-1.05%)
Oct 09, 2009 4.650 4.650 4.302 4.471 16,151,297 -0.24(-5.18%)
Oct 08, 2009 4.715 4.791 4.603 4.715 20,833,016 +0.11(+2.45%)
Oct 07, 2009 4.565 4.603 4.443 4.603 15,393,961 +0.07(+1.45%)
Oct 06, 2009 4.368 4.668 4.358 4.537 21,209,392 +0.45(+11.03%)
Oct 05, 2009 3.870 4.114 3.832 4.086 10,127,605 +0.27(+7.14%)
Oct 02, 2009 3.757 4.030 3.710 3.814 9,682,540 -0.07(-1.70%)
Oct 01, 2009 4.161 4.161 3.804 3.879 11,841,076 -0.24(-5.92%)
Sep 30, 2009 4.133 4.199 3.973 4.124 11,284,770 +0.10(+2.57%)
Sep 29, 2009 3.945 4.086 3.898 4.020 9,343,894 -0.02(-0.47%)
Sep 28, 2009 3.861 4.058 3.861 4.039 10,450,480 +0.20(+5.13%)
Sep 25, 2009 3.842 3.936 3.729 3.842 10,089,736 -0.08(-1.92%)
Sep 24, 2009 4.105 4.171 3.851 3.917 13,478,736 -0.16(-3.92%)
Sep 23, 2009 4.283 4.330 4.077 4.077 11,733,306 -0.18(-4.19%)
Sep 22, 2009 4.321 4.358 4.208 4.255 11,226,070 +0.20(+4.86%)
Sep 21, 2009 3.945 4.095 3.785 4.058 15,540,631 +0.00(+0.00%)
Sep 18, 2009 4.246 4.311 4.011 4.058 20,186,386 -0.19(-4.42%)
Sep 17, 2009 4.687 4.697 4.002 4.246 26,480,164 -0.28(-6.21%)
Sep 16, 2009 4.612 4.734 4.518 4.527 18,670,042 +0.19(+4.31%)
Sep 15, 2009 4.171 4.452 4.105 4.340 14,239,662 +0.17(+4.05%)
Sep 14, 2009 4.105 4.283 4.039 4.171 16,563,539 +0.05(+1.14%)
Sep 11, 2009 4.171 4.405 3.936 4.124 20,509,752 +0.18(+4.52%)
Sep 10, 2009 3.551 3.955 3.475 3.945 20,901,760 +0.41(+11.70%)
Sep 09, 2009 3.616 3.710 3.400 3.532 16,668,814 +0.02(+0.53%)
Sep 08, 2009 3.429 3.720 3.410 3.513 27,491,446 +0.27(+8.41%)
Sep 04, 2009 3.156 3.259 3.090 3.241 14,417,017 +0.08(+2.68%)
Sep 03, 2009 3.034 3.194 2.949 3.156 18,530,162 +0.22(+7.35%)
Sep 02, 2009 2.771 2.968 2.705 2.940 14,703,750 +0.23(+8.30%)
Sep 01, 2009 2.771 2.846 2.677 2.715 9,417,794 -0.08(-3.02%)
Aug 31, 2009 2.837 2.959 2.733 2.799 10,971,965 -0.07(-2.29%)
Aug 28, 2009 2.959 2.959 2.790 2.865 13,618,691 -0.01(-0.33%)
Aug 27, 2009 2.837 2.912 2.705 2.874 17,896,530 +0.01(+0.33%)
Aug 26, 2009 2.856 2.874 2.780 2.865 4,617,181 +0.02(+0.66%)
Aug 25, 2009 2.874 2.912 2.818 2.846 5,260,717 +0.05(+1.68%)
Aug 24, 2009 2.921 2.959 2.799 2.799 5,761,595 -0.08(-2.93%)
Aug 21, 2009 2.837 2.931 2.837 2.884 6,301,977 +0.10(+3.72%)
Aug 20, 2009 2.799 2.846 2.771 2.780 3,658,555 +0.03(+1.02%)
Aug 19, 2009 2.724 2.809 2.649 2.752 5,775,065 +0.00(+0.00%)
Aug 18, 2009 2.724 2.771 2.686 2.752 4,435,779 +0.02(+0.69%)
Aug 17, 2009 2.743 2.799 2.630 2.733 10,939,653 -0.27(-9.07%)
Aug 14, 2009 3.128 3.137 2.959 3.006 7,023,768 -0.13(-4.19%)
Aug 13, 2009 2.931 3.147 2.921 3.137 9,620,087 +0.30(+10.60%)
Aug 12, 2009 2.790 2.921 2.762 2.837 6,213,917 +0.06(+2.03%)
Aug 11, 2009 2.940 2.959 2.780 2.780 6,837,520 -0.15(-5.13%)
Aug 10, 2009 3.015 3.053 2.921 2.931 6,805,681 -0.18(-5.74%)
Aug 07, 2009 3.137 3.184 3.034 3.109 7,456,125 -0.01(-0.30%)
Aug 06, 2009 3.278 3.288 3.062 3.119 8,359,486 -0.11(-3.49%)
Aug 05, 2009 3.137 3.241 3.015 3.231 7,611,963 +0.07(+2.08%)
Aug 04, 2009 3.034 3.241 3.006 3.166 8,021,414 +0.09(+3.07%)
Aug 03, 2009 3.081 3.109 3.006 3.071 8,534,339 +0.11(+3.79%)
Jul 31, 2009 2.762 2.959 2.752 2.959 9,054,922 +0.21(+7.51%)
Jul 30, 2009 2.743 2.809 2.686 2.752 6,296,290 +0.11(+4.27%)
Jul 29, 2009 2.790 2.818 2.593 2.639 9,276,018 -0.17(-6.02%)
Jul 28, 2009 2.931 2.931 2.686 2.809 7,954,357 -0.16(-5.38%)
Jul 27, 2009 3.006 3.043 2.921 2.968 5,793,889 +0.03(+0.96%)
Jul 24, 2009 2.921 2.996 2.884 2.940 1,724 +0.00(+0.00%)
Jul 23, 2009 2.874 2.996 2.856 2.940 8,733,300 +0.08(+2.96%)
Jul 22, 2009 2.790 2.940 2.743 2.856 7,003,426 -0.05(-1.62%)
Jul 21, 2009 3.006 3.006 2.809 2.902 7,363,783 -0.08(-2.83%)
Jul 20, 2009 2.893 2.996 2.846 2.987 9,021,098 +0.22(+7.80%)
Jul 17, 2009 2.752 2.818 2.677 2.771 6,278,105 +0.01(+0.34%)
Jul 16, 2009 2.686 2.780 2.611 2.762 5,537,778 +0.04(+1.38%)
Jul 15, 2009 2.621 2.743 2.621 2.724 7,748,705 +0.20(+7.81%)
Jul 14, 2009 2.517 2.536 2.405 2.527 6,504,624 +0.10(+4.26%)
Jul 13, 2009 2.273 2.433 2.273 2.423 7,269,739 +0.14(+6.17%)
Jul 10, 2009 2.189 2.301 2.151 2.283 4,753,695 +0.03(+1.25%)
Jul 09, 2009 2.217 2.395 2.160 2.254 8,541,966 +0.09(+4.35%)
Jul 08, 2009 2.320 2.348 2.123 2.160 11,898,830 -0.18(-7.63%)
Jul 07, 2009 2.395 2.452 2.301 2.339 6,649,264 -0.05(-1.97%)
Jul 06, 2009 2.423 2.442 2.273 2.386 8,373,849 -0.10(-4.15%)
Jul 02, 2009 2.611 2.621 2.489 2.489 6,171,492 -0.17(-6.36%)
Jul 01, 2009 2.546 2.733 2.546 2.658 6,701,045 +0.14(+5.60%)
Jun 30, 2009 2.639 2.686 2.480 2.517 6,801,216 -0.10(-3.94%)
Jun 29, 2009 2.715 2.724 2.583 2.621 5,978,709 -0.09(-3.46%)
Jun 26, 2009 2.809 2.837 2.649 2.715 8,712,768 -0.07(-2.36%)
Jun 25, 2009 2.649 2.790 2.639 2.780 7,238,562 +0.22(+8.42%)
Jun 24, 2009 2.564 2.630 2.452 2.564 8,885,441 +0.19(+7.91%)
Jun 23, 2009 2.292 2.423 2.217 2.376 9,306,958 +0.12(+5.42%)
Jun 22, 2009 2.480 2.480 2.217 2.254 12,764,739 -0.24(-9.77%)
Jun 19, 2009 2.442 2.508 2.376 2.499 28,233,862 +0.12(+5.14%)
Jun 18, 2009 2.480 2.489 2.367 2.376 8,932,761 -0.09(-3.80%)
Jun 17, 2009 2.536 2.555 2.376 2.470 12,932,568 -0.06(-2.23%)
Jun 16, 2009 2.762 2.837 2.527 2.527 9,283,326 -0.17(-6.27%)
Jun 15, 2009 2.827 2.846 2.677 2.696 6,845,626 -0.22(-7.42%)
Jun 12, 2009 2.940 2.987 2.837 2.912 6,312,967 -0.09(-3.13%)
Jun 11, 2009 2.912 3.109 2.827 3.006 8,198,665 +0.10(+3.56%)
Jun 10, 2009 2.949 2.987 2.846 2.902 6,419,914 +0.07(+2.32%)
Jun 09, 2009 2.893 2.902 2.799 2.837 6,894,155 +0.06(+2.03%)
Jun 08, 2009 2.790 2.809 2.715 2.780 9,162,574 -0.15(-5.13%)
Jun 05, 2009 3.053 3.100 2.912 2.931 9,390,341 -0.20(-6.31%)
Jun 04, 2009 2.931 3.128 2.884 3.128 11,771,134 +0.21(+7.07%)
Jun 03, 2009 3.222 3.250 2.874 2.921 14,657,595 -0.35(-10.63%)
Jun 02, 2009 3.588 3.654 3.062 3.269 20,171,082 -0.21(-5.95%)
Jun 01, 2009 3.551 3.635 3.400 3.475 8,963,339 -0.01(-0.27%)
May 29, 2009 3.400 3.532 3.382 3.485 10,076,929 +0.23(+7.23%)
May 28, 2009 3.147 3.335 3.090 3.250 7,601,812 +0.22(+7.12%)
May 27, 2009 3.081 3.137 3.006 3.034 4,305,208 -0.02(-0.62%)
May 26, 2009 3.062 3.137 2.996 3.053 7,078,071 -0.10(-3.27%)
May 22, 2009 3.137 3.325 3.100 3.156 7,713,220 +0.08(+2.75%)
May 21, 2009 2.987 3.109 2.827 3.072 7,102,310 +0.09(+3.15%)
May 20, 2009 3.043 3.148 2.949 2.978 7,032,139 +0.03(+0.96%)
May 19, 2009 2.874 3.015 2.771 2.949 5,761,099 +0.16(+5.72%)
May 18, 2009 2.846 2.874 2.649 2.790 4,578,235 -0.01(-0.34%)
May 15, 2009 2.884 3.043 2.752 2.799 5,732,064 -0.12(-4.18%)
May 14, 2009 2.733 2.949 2.602 2.921 6,273,920 +0.12(+4.36%)
May 13, 2009 3.100 3.166 2.780 2.799 8,815,701 -0.33(-10.51%)
May 12, 2009 3.006 3.222 2.978 3.128 8,768,685 +0.17(+5.71%)
May 11, 2009 2.921 3.006 2.846 2.959 5,575,519 -0.06(-1.87%)
May 08, 2009 2.884 3.025 2.865 3.015 6,172,789 +0.15(+5.25%)
May 07, 2009 3.025 3.081 2.809 2.865 8,736,286 -0.04(-1.29%)
May 06, 2009 2.771 2.912 2.771 2.902 7,774,671 +0.19(+6.92%)
May 05, 2009 2.696 2.733 2.611 2.715 7,849,959 +0.12(+4.71%)
May 04, 2009 2.564 2.639 2.527 2.593 6,201,267 +0.13(+5.34%)
May 01, 2009 2.283 2.517 2.283 2.461 4,853,899 +0.14(+6.07%)
Apr 30, 2009 2.423 2.423 2.292 2.320 7,768,939 -0.12(-5.00%)
Apr 29, 2009 2.489 2.583 2.423 2.442 6,434,236 +0.04(+1.56%)
Apr 28, 2009 2.301 2.433 2.217 2.405 6,948,999 -0.04(-1.54%)
Apr 27, 2009 2.198 2.452 2.160 2.442 12,281,018 +0.35(+16.59%)
Apr 24, 2009 2.020 2.207 2.020 2.095 7,603,051 +0.12(+6.19%)
Apr 23, 2009 1.897 2.057 1.897 1.973 4,546,758 +0.08(+4.48%)
Apr 22, 2009 1.963 2.020 1.888 1.888 4,323,675 -0.07(-3.37%)
Apr 21, 2009 2.010 2.067 1.907 1.954 3,801,783 +0.01(+0.48%)
Apr 20, 2009 2.057 2.057 1.944 1.944 5,587,487 -0.02(-0.96%)
Apr 17, 2009 2.067 2.095 1.935 1.963 5,927,036 -0.15(-7.11%)
Apr 16, 2009 2.273 2.273 2.057 2.113 6,521,535 -0.12(-5.46%)
Apr 15, 2009 2.283 2.292 2.179 2.236 5,453,723 +0.06(+2.59%)
Apr 14, 2009 2.170 2.339 2.160 2.179 7,823,054 -0.02(-0.85%)
Apr 13, 2009 2.048 2.217 2.029 2.198 7,430,346 +0.22(+10.90%)
Apr 09, 2009 1.888 2.020 1.888 1.982 3,803,006 +0.06(+2.93%)
Apr 08, 2009 2.010 2.010 1.888 1.926 3,732,365 +0.02(+0.99%)
Apr 07, 2009 1.879 2.010 1.879 1.907 6,928,711 +0.00(+0.00%)
Apr 06, 2009 1.935 1.935 1.738 1.907 5,816,348 -0.03(-1.46%)
Apr 03, 2009 2.057 2.057 1.888 1.935 5,959,439 -0.13(-6.36%)
Apr 02, 2009 2.001 2.076 1.926 2.067 7,467,161 +0.02(+0.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.